Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hennessy Advisors (NQ: HNNA )

7.240 -0.030 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 6.734 6.865 6.687 6.856 17,138 +0.12(+1.82%)
May 30, 2023 6.583 6.922 6.583 6.734 5,613 +0.10(+1.56%)
May 26, 2023 6.583 6.630 6.442 6.630 17,713 +0.04(+0.57%)
May 25, 2023 6.367 6.602 6.348 6.593 82,183 +0.23(+3.55%)
May 24, 2023 6.522 6.564 6.348 6.367 28,961 -0.13(-2.03%)
May 23, 2023 6.508 6.564 6.461 6.499 18,134 -0.02(-0.36%)
May 22, 2023 6.496 6.545 6.395 6.522 25,299 +0.16(+2.55%)
May 19, 2023 6.461 6.507 6.314 6.360 23,953 +0.01(+0.15%)
May 18, 2023 6.424 6.424 6.351 6.351 1,848 +0.04(+0.58%)
May 17, 2023 6.452 6.452 6.314 6.314 5,345 -0.06(-1.01%)
May 16, 2023 6.360 6.404 6.341 6.378 6,292 +0.05(+0.73%)
May 15, 2023 6.286 6.424 6.286 6.332 34,226 -0.05(-0.72%)
May 12, 2023 6.526 6.526 6.378 6.378 763 -0.06(-0.86%)
May 11, 2023 6.723 6.723 6.295 6.434 23,349 -0.05(-0.71%)
May 10, 2023 6.517 6.517 6.231 6.480 16,000 -0.08(-1.26%)
May 09, 2023 6.664 6.664 6.553 6.563 6,511 +0.01(+0.14%)
May 08, 2023 6.839 6.839 6.498 6.553 25,789 -0.32(-4.69%)
May 05, 2023 6.839 6.941 6.839 6.876 3,026 -0.01(-0.10%)
May 04, 2023 6.821 6.987 6.802 6.883 9,031 +0.08(+1.18%)
May 03, 2023 7.014 7.026 6.802 6.802 25,918 -0.21(-3.02%)
May 02, 2023 7.024 7.024 6.927 7.014 798 +0.04(+0.53%)
May 01, 2023 6.913 7.032 6.913 6.977 9,417 +0.05(+0.66%)
Apr 28, 2023 6.793 6.973 6.793 6.931 1,870 +0.06(+0.94%)
Apr 27, 2023 6.899 6.899 6.784 6.867 3,751 +0.00(+0.00%)
Apr 26, 2023 6.867 6.870 6.784 6.867 1,661 +0.08(+1.22%)
Apr 25, 2023 6.913 6.952 6.784 6.784 5,550 -0.06(-0.81%)
Apr 24, 2023 6.783 7.005 6.783 6.839 2,238 -0.13(-1.89%)
Apr 21, 2023 6.931 7.015 6.922 6.971 2,747 +0.05(+0.71%)
Apr 20, 2023 7.014 7.024 6.922 6.922 1,299 +0.01(+0.13%)
Apr 19, 2023 7.042 7.042 6.913 6.913 2,654 -0.19(-2.72%)
Apr 18, 2023 7.106 7.116 7.019 7.106 3,464 -0.03(-0.42%)
Apr 17, 2023 7.051 7.137 6.913 7.137 13,295 -0.05(-0.73%)
Apr 14, 2023 7.088 7.189 6.931 7.189 4,564 +0.04(+0.52%)
Apr 13, 2023 7.168 7.168 7.153 7.153 1,040 -0.03(-0.39%)
Apr 12, 2023 7.189 7.189 7.180 7.180 3,342 +0.03(+0.38%)
Apr 11, 2023 7.097 7.163 7.097 7.153 4,992 -0.04(-0.51%)
Apr 10, 2023 7.153 7.189 7.106 7.189 2,857 +0.09(+1.30%)
Apr 06, 2023 7.125 7.125 7.097 7.097 1,773 -0.02(-0.34%)
Apr 05, 2023 7.097 7.254 6.978 7.121 3,868 +0.01(+0.08%)
Apr 04, 2023 7.005 7.116 6.867 7.116 4,013 +0.11(+1.58%)
Apr 03, 2023 7.189 7.309 7.005 7.005 4,600 -0.14(-1.94%)
Mar 31, 2023 7.033 7.143 7.033 7.143 597 +0.14(+1.97%)
Mar 30, 2023 7.171 7.171 7.005 7.005 1,195 -0.03(-0.46%)
Mar 29, 2023 7.037 7.037 7.037 7.037 630 +0.09(+1.26%)
Mar 28, 2023 7.208 7.208 6.950 6.950 4,080 +0.04(+0.53%)
Mar 27, 2023 7.263 7.263 6.913 6.913 981 -0.06(-0.79%)
Mar 24, 2023 6.959 7.122 6.959 6.968 9,677 -0.21(-2.95%)
Mar 23, 2023 7.309 7.309 7.180 7.180 3,103 -0.04(-0.51%)
Mar 22, 2023 7.217 7.217 7.217 7.217 624 -0.02(-0.25%)
Mar 21, 2023 7.309 7.466 7.208 7.236 2,114 -0.08(-1.13%)
Mar 20, 2023 7.319 7.319 7.319 7.319 583 +0.09(+1.28%)
Mar 17, 2023 7.217 7.346 7.199 7.226 4,648 -0.06(-0.88%)
Mar 16, 2023 7.319 7.328 7.245 7.291 2,758 +0.06(+0.89%)
Mar 15, 2023 7.291 7.392 7.196 7.226 10,485 -0.10(-1.38%)
Mar 14, 2023 7.600 7.600 7.328 7.328 5,388 -0.02(-0.25%)
Mar 13, 2023 7.457 7.475 7.346 7.346 7,931 -0.06(-0.75%)
Mar 10, 2023 7.512 7.595 7.374 7.401 12,512 -0.10(-1.35%)
Mar 09, 2023 7.567 7.641 7.503 7.503 3,585 -0.12(-1.51%)
Mar 08, 2023 7.660 7.701 7.494 7.618 11,748 -0.14(-1.84%)
Mar 07, 2023 7.567 7.779 7.558 7.761 9,830 +0.19(+2.55%)
Mar 06, 2023 7.779 7.825 7.429 7.568 53,772 -0.22(-2.83%)
Mar 03, 2023 7.927 7.927 7.743 7.789 8,881 -0.14(-1.74%)
Mar 02, 2023 7.687 7.936 7.687 7.927 2,071 +0.18(+2.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.